Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1695.65
Change Change %
9.20 0.55%

Updated:03 Jul, 2020, 15:58 PM IST

BSE
1696.10
Change Change %
9.40 0.56%

Updated:03 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1860.00
15.00 1.10 7.91% 1680.65
Previous Close 13.90
Open 12.30
High 17.95
Low 11.60
Vol 2,400
Open Interest (OI) 33,600
Change in OI 900
Bid Price 15.00
Offer Price 16.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1540.00
14.00 1.00 7.69% 1681.65
Previous Close 13.00
Open 10.00
High 14.90
Low 10.00
Vol 2,100
Open Interest (OI) 11,700
Change in OI -600
Bid Price 9.05
Offer Price 14.80
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1400.00
3.00 0.15 5.26% 1692.65
Previous Close 2.85
Open 3.00
High 3.05
Low 2.45
Vol 3,900
Open Interest (OI) 28,500
Change in OI 1,800
Bid Price 3.10
Offer Price 3.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1500.00
7.45 0.25 3.47% 1688.20
Previous Close 7.20
Open 7.80
High 8.50
Low 5.90
Vol 65,700
Open Interest (OI) 1,25,700
Change in OI -3,900
Bid Price 7.15
Offer Price 7.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1900.00
9.60 0.15 1.59% 1686.05
Previous Close 9.45
Open 10.40
High 11.50
Low 9.00
Vol 45,900
Open Interest (OI) 93,300
Change in OI 6,000
Bid Price 9.25
Offer Price 10.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1700.00
61.65 0.75 1.23% 1634.00
Previous Close 60.90
Open 58.00
High 64.10
Low 50.05
Vol 70,800
Open Interest (OI) 50,400
Change in OI 8,100
Bid Price 58.80
Offer Price 62.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1680.00
70.75 0.85 1.22% 1624.90
Previous Close 69.90
Open 72.00
High 84.45
Low 67.65
Vol 48,000
Open Interest (OI) 20,100
Change in OI -5,400
Bid Price 68.10
Offer Price 71.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1720.00
73.05 0.80 1.11% 1622.60
Previous Close 72.25
Open 65.00
High 75.05
Low 60.00
Vol 12,600
Open Interest (OI) 10,800
Change in OI -300
Bid Price 72.35
Offer Price 75.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1600.00
22.70 0.20 0.89% 1672.95
Previous Close 22.50
Open 22.05
High 24.15
Low 18.05
Vol 96,300
Open Interest (OI) 1,16,100
Change in OI -4,200
Bid Price 22.20
Offer Price 22.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1600.00
120.00 0.00 0.00% 1575.65
Previous Close 120.00
Open 133.00
High 135.00
Low 119.65
Vol 3,600
Open Interest (OI) 9,900
Change in OI 600
Bid Price 118.40
Offer Price 128.65
Bid Quantity 300
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1480.00
4.60 0.00 0.00% 1691.05
Previous Close 4.60
Open 4.60
High 4.60
Low 4.60
Vol 600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 4.60
Offer Price 8.70
Bid Quantity 300
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1660.00
83.00 0.00 0.00% 1612.65
Previous Close 83.00
Open 84.50
High 93.00
Low 81.25
Vol 12,900
Open Interest (OI) 6,600
Change in OI -3,600
Bid Price 77.65
Offer Price 82.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1740.00
84.45 0.00 0.00% 1611.20
Previous Close 84.45
Open 81.50
High 88.20
Low 75.00
Vol 4,200
Open Interest (OI) 13,500
Change in OI 1,800
Bid Price 83.30
Offer Price 86.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1440.00
2.50 0.00 0.00% 1693.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.75
Offer Price 6.65
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1840.00
16.90 0.00 0.00% 1678.75
Previous Close 16.90
Open 17.95
High 20.30
Low 16.90
Vol 7,200
Open Interest (OI) 21,000
Change in OI 1,500
Bid Price 14.60
Offer Price 18.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1620.00
109.20 0.00 0.00% 1586.45
Previous Close 109.20
Open 111.35
High 111.35
Low 109.20
Vol 600
Open Interest (OI) 4,200
Change in OI 300
Bid Price 100.25
Offer Price 112.05
Bid Quantity 6,300
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1800.00
120.00 0.00 0.00% 1575.65
Previous Close 120.00
Open 110.80
High 120.00
Low 110.80
Vol 900
Open Interest (OI) 6,000
Change in OI 300
Bid Price 120.30
Offer Price 133.00
Bid Quantity 5,700
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2060.00
2.60 0.00 0.00% 1693.05
Previous Close 2.60
Open 2.00
High 2.60
Low 0.85
Vol 1,200
Open Interest (OI) 9,000
Change in OI 300
Bid Price 1.20
Offer Price 2.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1880.00
11.70 0.00 0.00% 1683.95
Previous Close 11.70
Open 13.95
High 14.00
Low 11.70
Vol 1,500
Open Interest (OI) 4,200
Change in OI -600
Bid Price 8.10
Offer Price 20.70
Bid Quantity 300
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1780.00
120.55 0.00 0.00% 1575.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 107.35
Offer Price 115.80
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1580.00
16.00 0.00 0.00% 1679.65
Previous Close 16.00
Open 18.00
High 18.00
Low 16.00
Vol 1,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 15.20
Offer Price 19.80
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1760.00
95.00 0.00 0.00% 1600.65
Previous Close 95.00
Open 85.50
High 95.00
Low 85.50
Vol 900
Open Interest (OI) 5,400
Change in OI 300
Bid Price 92.85
Offer Price 102.15
Bid Quantity 6,300
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1820.00
130.00 0.00 0.00% 1565.65
Previous Close 130.00
Open 130.00
High 130.00
Low 130.00
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 126.15
Offer Price 149.70
Bid Quantity 6,300
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1920.00
7.50 0.00 0.00% 1688.15
Previous Close 7.50
Open 7.50
High 7.50
Low 7.50
Vol 600
Open Interest (OI) 5,700
Change in OI 0
Bid Price 7.00
Offer Price 7.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1500.00
195.00 0.00 0.00% 1500.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 195.55
Offer Price 217.60
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1940.00
4.80 0.00 0.00% 1690.85
Previous Close 4.80
Open 4.80
High 4.80
Low 4.80
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 4.70
Offer Price 6.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2040.00
4.45 0.00 0.00% 1691.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.50
Offer Price 4.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1960.00
4.15 0.00 0.00% 1691.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1.50
Offer Price 6.45
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1300.00
1.70 0.00 0.00% 1693.95
Previous Close 1.70
Open 1.70
High 1.70
Low 1.70
Vol 1,200
Open Interest (OI) 9,000
Change in OI 0
Bid Price 1.25
Offer Price 3.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1360.00
0.40 0.00 0.00% 1695.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.45
Offer Price 4.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1560.00
14.00 0.00 0.00% 1681.65
Previous Close 14.00
Open 14.30
High 14.30
Low 14.00
Vol 1,500
Open Interest (OI) 20,100
Change in OI -300
Bid Price 11.45
Offer Price 15.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2020.00
3.60 0.00 0.00% 1692.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 1.90
Offer Price 3.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1400.00
290.35 0.00 0.00% 1405.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 287.30
Offer Price 313.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1540.00
164.00 0.00 0.00% 1531.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 160.10
Offer Price 175.00
Bid Quantity 3,900
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1520.00
13.00 0.00 0.00% 1682.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 5.25
Offer Price 13.50
Bid Quantity 2,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1720.00
50.45 -0.10 -0.20% 1645.20
Previous Close 50.55
Open 52.40
High 63.00
Low 49.75
Vol 4,15,200
Open Interest (OI) 69,000
Change in OI 27,900
Bid Price 50.05
Offer Price 52.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1640.00
93.15 -0.40 -0.43% 1602.50
Previous Close 93.55
Open 105.50
High 106.55
Low 91.85
Vol 33,600
Open Interest (OI) 5,400
Change in OI -1,800
Bid Price 90.85
Offer Price 96.95
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1640.00
34.55 -0.15 -0.43% 1661.10
Previous Close 34.70
Open 37.70
High 37.70
Low 29.25
Vol 55,500
Open Interest (OI) 47,700
Change in OI 3,900
Bid Price 34.90
Offer Price 44.10
Bid Quantity 300
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1760.00
35.60 -0.25 -0.70% 1660.05
Previous Close 35.85
Open 33.95
High 45.00
Low 33.95
Vol 1,78,200
Open Interest (OI) 48,600
Change in OI 7,500
Bid Price 35.00
Offer Price 35.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1700.00
59.00 -0.50 -0.84% 1636.65
Previous Close 59.50
Open 62.75
High 72.60
Low 58.00
Vol 2,20,800
Open Interest (OI) 89,400
Change in OI -9,300
Bid Price 58.55
Offer Price 59.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1620.00
27.85 -0.25 -0.89% 1667.80
Previous Close 28.10
Open 23.00
High 29.85
Low 23.00
Vol 4,800
Open Interest (OI) 27,900
Change in OI 900
Bid Price 27.75
Offer Price 33.50
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1740.00
42.35 -0.70 -1.63% 1653.30
Previous Close 43.05
Open 44.35
High 53.85
Low 40.55
Vol 3,88,800
Open Interest (OI) 98,400
Change in OI 14,700
Bid Price 42.15
Offer Price 42.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2000.00
3.20 -0.10 -3.03% 1692.45
Previous Close 3.30
Open 3.90
High 4.50
Low 3.15
Vol 39,000
Open Interest (OI) 1,31,100
Change in OI 3,300
Bid Price 3.20
Offer Price 3.30
Bid Quantity 11,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1820.00
20.50 -0.65 -3.07% 1675.15
Previous Close 21.15
Open 20.05
High 26.65
Low 20.05
Vol 4,500
Open Interest (OI) 27,600
Change in OI 1,200
Bid Price 18.05
Offer Price 22.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1660.00
41.00 -1.35 -3.19% 1654.65
Previous Close 42.35
Open 43.55
High 45.00
Low 34.85
Vol 1,52,400
Open Interest (OI) 36,000
Change in OI -3,300
Bid Price 40.55
Offer Price 43.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1780.00
29.05 -1.05 -3.49% 1666.60
Previous Close 30.10
Open 30.00
High 36.05
Low 29.05
Vol 37,200
Open Interest (OI) 25,200
Change in OI -600
Bid Price 21.80
Offer Price 28.95
Bid Quantity 6,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1800.00
23.45 -1.00 -4.09% 1672.20
Previous Close 24.45
Open 23.25
High 31.20
Low 23.15
Vol 1,82,100
Open Interest (OI) 1,69,500
Change in OI -4,800
Bid Price 23.15
Offer Price 23.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1680.00
48.05 -2.85 -5.60% 1647.60
Previous Close 50.90
Open 49.65
High 54.35
Low 42.05
Vol 1,78,200
Open Interest (OI) 47,100
Change in OI 20,700
Bid Price 48.10
Offer Price 51.90
Bid Quantity 4,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
PE1500.00
15.00 0.00 0.00% 1680.65
Previous Close 15.00
Open 15.00
High 15.00
Low 15.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 15.00
Offer Price 19.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
CE1720.00
77.50 0.00 0.00% 1618.15
Previous Close 77.50
Open 77.50
High 77.50
Low 77.50
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
CE2000.00
5.90 0.00 0.00% 1689.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 1.10
Offer Price 20.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
PE1620.00
60.05 0.00 0.00% 1635.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 80.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
CE1780.00
55.95 0.00 0.00% 1639.70
Previous Close 55.95
Open 55.95
High 55.95
Low 55.95
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 48.60
Offer Price 83.00
Bid Quantity 600
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com